NASDAQ : GAUZ
Gauzy Ltd. — Price history
Technology · Electronic Components · Israel
Last price 5.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gauzy Ltd. (GAUZ) closed at 6.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.74 | 6.5 | 5.74 | 6.39 | 20,487 | +9.61% |
| 2026-10-30 | 5.7 | 6.2 | 5.318 | 5.83 | 138,399 | -2.83% |
| 2026-10-29 | 6.381 | 6.381 | 6 | 6 | 2,848 | -6.61% |
| 2026-10-28 | 5.78 | 6.54 | 5.69 | 6.425 | 26,388 | +9.55% |
| 2026-10-27 | 5.7 | 6 | 5.58 | 5.865 | 109,301 | +1.65% |
| 2026-10-26 | 5.34 | 6.323 | 5.34 | 5.77 | 47,184 | +6.85% |
| 2026-10-23 | 4.65 | 5.4 | 4.61 | 5.4 | 47,366 | +11.18% |
| 2026-10-22 | 4.5 | 4.97 | 4.43 | 4.857 | 104,515 | +6.52% |
| 2026-10-21 | 4.56 | 4.745 | 4.3 | 4.56 | 57,516 | +1.33% |
| 2026-10-20 | 4.607 | 4.68 | 4.36 | 4.5 | 15,204 | -4.86% |
| 2026-10-19 | 4.4 | 5.7 | 4.34 | 4.73 | 55,198 | +7.50% |
| 2026-10-16 | 4.51 | 4.61 | 4.4 | 4.4 | 4,059 | -2.60% |
| 2026-10-15 | 4.99 | 4.99 | 4.14 | 4.517 | 27,418 | -2.61% |
| 2026-10-14 | 4 | 5.55 | 4 | 4.639 | 64,046 | +13.41% |
| 2026-10-13 | 4.52 | 4.9 | 4.04 | 4.09 | 18,351 | -9.31% |
| 2026-10-12 | 4.65 | 4.75 | 4.51 | 4.51 | 4,098 | -4.04% |
| 2026-10-09 | 4.98 | 4.98 | 4.7 | 4.7 | 4,649 | -1.05% |
| 2026-10-08 | 4.66 | 4.75 | 4.65 | 4.75 | 1,629 | -5.94% |
| 2026-10-07 | 4.66 | 5.61 | 4.501 | 5.05 | 4,904 | +8.37% |
| 2026-10-06 | 4.81 | 5.21 | 4.66 | 4.66 | 4,963 | +0.00% |
| 2026-10-05 | 5.19 | 5.19 | 4.52 | 4.66 | 21,105 | -9.43% |
| 2026-10-02 | 5.6 | 5.6 | 5.12 | 5.145 | 13,396 | -11.14% |
| 2026-10-01 | 5.64 | 5.79 | 5.64 | 5.79 | 640 | -0.17% |
| 2026-09-30 | 5.5 | 6 | 5.48 | 5.8 | 8,364 | +5.45% |
| 2026-09-29 | 5.8 | 5.8 | 5.21 | 5.5 | 18,425 | -6.62% |
| 2026-09-28 | 5.31 | 6.455 | 5.31 | 5.89 | 55,086 | +10.71% |
| 2026-09-25 | 6.25 | 6.25 | 5.19 | 5.32 | 16,329 | -17.52% |
| 2026-09-24 | 6.56 | 6.66 | 6.45 | 6.45 | 4,891 | -3.30% |
| 2026-09-23 | 6.52 | 6.85 | 6.49 | 6.67 | 7,163 | +4.06% |
| 2026-09-22 | 6.37 | 6.97 | 6.26 | 6.41 | 60,420 | -0.62% |
| 2026-09-21 | 6.16 | 6.47 | 5.962 | 6.45 | 29,970 | +4.37% |
| 2026-09-18 | 7 | 7.8 | 5.825 | 6.18 | 85,752 | -15.46% |
| 2026-09-17 | 7.66 | 7.67 | 7.2 | 7.31 | 10,612 | -3.94% |
| 2026-09-16 | 7.83 | 8.08 | 7.61 | 7.61 | 9,591 | +0.13% |
| 2026-09-15 | 7.11 | 8.039 | 6.646 | 7.6 | 17,264 | +5.12% |
| 2026-09-14 | 7.65 | 7.74 | 6.11 | 7.23 | 16,718 | -7.31% |
| 2026-09-11 | 7.06 | 8.52 | 6.535 | 7.8 | 153,326 | +13.21% |
| 2026-09-10 | 7.15 | 7.18 | 6.8 | 6.89 | 4,591 | -6.54% |
| 2026-09-09 | 7.31 | 7.6 | 6.96 | 7.372 | 12,863 | -2.18% |
| 2026-09-08 | 7.42 | 7.732 | 7.286 | 7.536 | 8,694 | -2.53% |
| 2026-09-04 | 7.8 | 7.84 | 7.402 | 7.732 | 4,972 | -0.92% |
| 2026-09-03 | 7.876 | 8.4 | 7.63 | 7.804 | 4,637 | +1.93% |
| 2026-09-02 | 7.202 | 7.841 | 7.202 | 7.656 | 3,824 | +5.14% |
| 2026-09-01 | 7.666 | 7.998 | 7.008 | 7.282 | 3,097 | -4.93% |
| 2026-08-31 | 7.95 | 8.046 | 7.2 | 7.66 | 9,020 | -2.12% |
| 2026-08-28 | 8.91 | 9.073 | 7.004 | 7.826 | 13,039 | -13.24% |
| 2026-08-27 | 9.69 | 9.944 | 8.91 | 9.02 | 7,100 | -9.71% |
| 2026-08-26 | 8.2 | 10 | 8.2 | 9.99 | 20,725 | +16.35% |
| 2026-08-25 | 8.68 | 9.19 | 8.2 | 8.586 | 19,289 | +1.87% |
| 2026-08-24 | 7.54 | 9.35 | 7.5 | 8.428 | 66,640 | +6.15% |
| 2026-08-21 | 5.858 | 9.18 | 5.772 | 7.94 | 2,248,960 | +20.30% |
| 2026-08-20 | 6.866 | 7.1 | 6.6 | 6.6 | 12,973 | -9.96% |
| 2026-08-19 | 7.29 | 7.646 | 7.044 | 7.33 | 5,693 | -0.73% |
| 2026-08-18 | 7.276 | 7.644 | 7 | 7.384 | 15,474 | -2.84% |
| 2026-08-17 | 7.9 | 8.476 | 7.536 | 7.6 | 13,078 | -8.79% |
| 2026-08-14 | 9.252 | 9.252 | 8 | 8.332 | 13,341 | -12.64% |
| 2026-08-13 | 8.16 | 9.8 | 8.16 | 9.538 | 31,802 | +11.69% |
| 2026-08-12 | 7.3 | 9.04 | 7.3 | 8.54 | 52,950 | +8.13% |
| 2026-08-11 | 7.46 | 8.14 | 7.068 | 7.898 | 54,409 | -1.25% |
| 2026-08-10 | 8.612 | 9.2 | 7.44 | 7.998 | 108,064 | -7.84% |
| 2026-08-07 | 7.474 | 9.6 | 6.422 | 8.678 | 203,581 | +2.09% |
| 2026-08-06 | 5.378 | 19.402 | 5.202 | 8.5 | 11,712,381 | +69.53% |
| 2026-08-05 | 5.626 | 6.48 | 5.014 | 5.014 | 11,546 | -13.55% |
| 2026-08-04 | 5.6 | 6.35 | 5.038 | 5.8 | 16,614 | +3.94% |
| 2026-08-03 | 5.754 | 6.478 | 5.528 | 5.58 | 4,075 | +1.45% |
| 2026-07-31 | 5.82 | 5.9 | 5.402 | 5.5 | 901 | -8.33% |
| 2026-07-30 | 6.2 | 6.3 | 4.606 | 6 | 15,487 | -1.70% |
| 2026-07-29 | 6.256 | 6.598 | 6.006 | 6.104 | 2,606 | -3.14% |
| 2026-07-28 | 6.434 | 6.726 | 6.202 | 6.302 | 968 | -3.05% |
| 2026-07-27 | 6.196 | 6.61 | 6.006 | 6.5 | 3,275 | +4.91% |
| 2026-07-24 | 6.946 | 7.113 | 6 | 6.196 | 6,615 | -10.80% |
| 2026-07-23 | 7.2 | 7.4 | 6.622 | 6.946 | 2,938 | -6.01% |
| 2026-07-22 | 7.406 | 7.8 | 7.158 | 7.39 | 2,172 | -3.22% |
| 2026-07-21 | 7 | 8 | 6.73 | 7.636 | 13,192 | +4.60% |
| 2026-07-20 | 7.2 | 7.522 | 7.12 | 7.3 | 42,453 | -1.30% |
| 2026-07-17 | 7.672 | 7.672 | 7.2 | 7.396 | 1,610 | -3.92% |
| 2026-07-16 | 7.9 | 7.9 | 7.202 | 7.698 | 3,736 | -3.17% |
| 2026-07-15 | 7.474 | 8 | 7.474 | 7.95 | 5,859 | +7.26% |
| 2026-07-14 | 7.56 | 7.9 | 7.4 | 7.412 | 6,910 | -2.50% |
| 2026-07-13 | 8.08 | 8.08 | 7.522 | 7.602 | 300 | -2.59% |
| 2026-07-10 | 7.84 | 7.92 | 7.41 | 7.804 | 5,314 | -2.38% |
| 2026-07-09 | 8.6 | 8.782 | 7.406 | 7.994 | 6,786 | -7.11% |
| 2026-07-08 | 8.8 | 8.8 | 7.092 | 8.606 | 20,425 | -6.56% |
| 2026-07-07 | 8.648 | 9.598 | 8.648 | 9.21 | 1,654 | +1.79% |
| 2026-07-06 | 10 | 10 | 8.9 | 9.048 | 5,225 | -9.16% |
| 2026-07-02 | 9.96 | 10.2 | 9.546 | 9.96 | 1,283 | -1.89% |
| 2026-07-01 | 9.22 | 10.4 | 9.2 | 10.152 | 3,883 | +5.77% |
| 2026-06-30 | 9.754 | 9.9 | 9.266 | 9.598 | 2,622 | -1.21% |
| 2026-06-29 | 9.004 | 9.84 | 9.004 | 9.716 | 2,353 | -1.34% |
| 2026-06-26 | 9 | 10.8 | 8.6 | 9.848 | 4,813 | +8.65% |
| 2026-06-25 | 9.2 | 9.8 | 8.52 | 9.064 | 7,155 | -1.48% |
| 2026-06-24 | 9.538 | 10 | 9.002 | 9.2 | 6,969 | -5.15% |
| 2026-06-23 | 9.612 | 10.078 | 8.8 | 9.7 | 2,892 | +0.92% |
| 2026-06-22 | 12.776 | 12.776 | 9.6 | 9.612 | 11,555 | -24.91% |
| 2026-06-18 | 12.8 | 12.8 | 12.2 | 12.8 | 2,978 | -0.02% |
| 2026-06-17 | 13.4 | 13.4 | 12.8 | 12.802 | 956 | -3.02% |
| 2026-06-16 | 13.896 | 14.188 | 12.206 | 13.2 | 4,351 | -5.17% |
| 2026-06-15 | 12.4 | 14.4 | 12.002 | 13.92 | 8,929 | +16.00% |
| 2026-06-12 | 12.612 | 13 | 12 | 12 | 3,825 | -6.90% |
| 2026-06-11 | 11.76 | 13 | 11.76 | 12.89 | 3,152 | +7.43% |
| 2026-06-10 | 12.42 | 12.42 | 11.762 | 11.998 | 1,679 | +0.35% |
| 2026-06-09 | 12.566 | 13.2 | 11.934 | 11.956 | 2,066 | -0.78% |
| 2026-06-08 | 11.762 | 13 | 11.762 | 12.05 | 774 | +2.14% |
| 2026-06-05 | 12.752 | 13.294 | 11.6 | 11.798 | 3,821 | -11.25% |
| 2026-06-04 | 13.166 | 15 | 12.374 | 13.294 | 1,739 | -1.04% |
| 2026-06-03 | 13.07 | 13.6 | 12.422 | 13.434 | 993 | -0.30% |
| 2026-06-02 | 12.798 | 15 | 12.41 | 13.474 | 10,140 | -4.84% |
| 2026-06-01 | 15.768 | 15.996 | 13.4 | 14.16 | 1,317 | +1.29% |
| 2026-05-29 | 13.28 | 15.322 | 13.01 | 13.98 | 5,037 | +10.86% |
| 2026-05-28 | 12.1 | 13.018 | 11.55 | 12.61 | 4,970 | +1.99% |
| 2026-05-27 | 13 | 13.136 | 11.6 | 12.364 | 7,718 | -5.04% |
| 2026-05-26 | 12.536 | 14.02 | 12.04 | 13.02 | 7,607 | -1.35% |
| 2026-05-22 | 14.6 | 14.82 | 13.15 | 13.198 | 5,044 | -1.51% |
| 2026-05-21 | 13.4 | 16.398 | 13.4 | 13.4 | 2,720 | +1.50% |
| 2026-05-20 | 15.116 | 15.116 | 13.078 | 13.202 | 5,883 | -15.35% |
| 2026-05-19 | 16.082 | 17.411 | 15.492 | 15.596 | 3,042 | -5.93% |
| 2026-05-18 | 17.2 | 20 | 15.002 | 16.58 | 9,997 | -3.77% |
| 2026-05-15 | 19.4 | 22 | 17.23 | 17.23 | 15,180 | -3.06% |
| 2026-05-14 | 16.07 | 19.6 | 16 | 17.774 | 9,621 | +13.21% |
| 2026-05-13 | 18.8 | 22.812 | 15.402 | 15.7 | 37,003 | -15.14% |